730 lines
33 KiB
CSV
730 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,210700,1992285125,624,624,624,624,56625
|
|
20240313,210600,1992285125,624,624,624,624,0
|
|
20240313,210500,1992285125,624,624,624,624,0
|
|
20240313,210400,1992285125,624,624,624,624,0
|
|
20240313,210300,1992285125,624,624,624,624,0
|
|
20240313,210200,1992285125,624,624,624,624,0
|
|
20240313,210100,1992285125,624,624,624,624,0
|
|
20240313,210000,1992285125,624,624,624,624,0
|
|
20240313,205900,1992285125,624,624,624,624,0
|
|
20240313,205800,1992285125,624,624,624,624,0
|
|
20240313,205700,1992285125,624,624,624,624,0
|
|
20240313,205600,1992285125,624,624,624,624,0
|
|
20240313,205500,1992285125,624,624,624,624,0
|
|
20240313,205400,1992285125,624,624,624,624,0
|
|
20240313,205300,1992285125,624,624,624,624,0
|
|
20240313,205200,1992285125,624,624,624,624,0
|
|
20240313,205100,1992285125,624,624,624,624,0
|
|
20240313,205000,1992285125,624,624,624,624,0
|
|
20240313,204900,1992285125,624,624,624,624,0
|
|
20240313,204800,1992285125,624,624,624,624,0
|
|
20240313,204700,1992285125,624,624,624,624,0
|
|
20240313,204600,1992285125,624,624,624,624,0
|
|
20240313,204500,1992285125,624,624,624,624,0
|
|
20240313,204400,1992285125,624,624,624,624,0
|
|
20240313,204300,1992285125,624,624,624,624,0
|
|
20240313,204200,1992285125,624,624,624,624,0
|
|
20240313,204100,1992285125,624,624,624,624,0
|
|
20240313,204000,1992285125,624,624,624,624,0
|
|
20240313,203900,1992285125,624,624,624,624,0
|
|
20240313,203800,1992285125,624,624,624,624,0
|
|
20240313,203700,1992285125,624,624,624,624,56625
|
|
20240313,203600,1992285125,624,624,624,624,0
|
|
20240313,203500,1992285125,624,624,624,624,0
|
|
20240313,203400,1992285125,624,624,624,624,0
|
|
20240313,203300,1992285125,624,624,624,624,0
|
|
20240313,203200,1992285125,624,624,624,624,0
|
|
20240313,203100,1992285125,624,624,624,624,0
|
|
20240313,203000,1992285125,624,624,624,624,0
|
|
20240313,202900,1992285125,624,624,624,624,0
|
|
20240313,202800,1992285125,624,624,624,624,0
|
|
20240313,202700,1992285125,624,624,624,624,0
|
|
20240313,202600,1992285125,624,624,624,624,0
|
|
20240313,202500,1992285125,624,624,624,624,0
|
|
20240313,202400,1992285125,624,624,624,624,0
|
|
20240313,202300,1992285125,624,624,624,624,0
|
|
20240313,202200,1992285125,624,624,624,624,0
|
|
20240313,202100,1992285125,624,624,624,624,0
|
|
20240313,202000,1992285125,624,624,624,624,0
|
|
20240313,201900,1992285125,624,624,624,624,0
|
|
20240313,201800,1992285125,624,624,624,624,0
|
|
20240313,201700,1992285125,624,624,624,624,0
|
|
20240313,201600,1992285125,624,624,624,624,0
|
|
20240313,201500,1992285125,624,624,624,624,0
|
|
20240313,201400,1992285125,624,624,624,624,0
|
|
20240313,201300,1992285125,624,624,624,624,0
|
|
20240313,201200,1992285125,624,624,624,624,0
|
|
20240313,201100,1992285125,624,624,624,624,0
|
|
20240313,201000,1992285125,624,624,624,624,0
|
|
20240313,200900,1992285125,624,624,624,624,0
|
|
20240313,200800,1992285125,624,624,624,624,0
|
|
20240313,200700,1992285125,624,624,624,624,56625
|
|
20240313,200600,1992285125,624,624,624,624,0
|
|
20240313,200500,1992285125,624,624,624,624,0
|
|
20240313,200400,1992285125,624,624,624,624,0
|
|
20240313,200300,1992285125,624,624,624,624,0
|
|
20240313,200200,1992285125,624,624,624,624,0
|
|
20240313,200100,1992285125,624,624,624,624,0
|
|
20240313,200000,1992285125,624,624,624,624,0
|
|
20240313,195900,1992285125,624,624,624,624,0
|
|
20240313,195800,1992285125,624,624,624,624,0
|
|
20240313,195700,1992285125,624,624,624,624,0
|
|
20240313,195600,1992285125,624,624,624,624,0
|
|
20240313,195500,1992285125,624,624,624,624,0
|
|
20240313,195400,1992285125,624,624,624,624,0
|
|
20240313,195300,1992285125,624,624,624,624,0
|
|
20240313,195200,1992285125,624,624,624,624,0
|
|
20240313,195100,1992285125,624,624,624,624,0
|
|
20240313,195000,1992285125,624,624,624,624,0
|
|
20240313,194900,1992285125,624,624,624,624,0
|
|
20240313,194800,1992285125,624,624,624,624,0
|
|
20240313,194700,1992285125,624,624,624,624,0
|
|
20240313,194600,1992285125,624,624,624,624,0
|
|
20240313,194500,1992285125,624,624,624,624,0
|
|
20240313,194400,1992285125,624,624,624,624,0
|
|
20240313,194300,1992285125,624,624,624,624,0
|
|
20240313,194200,1992285125,624,624,624,624,0
|
|
20240313,194100,1992285125,624,624,624,624,0
|
|
20240313,194000,1992285125,624,624,624,624,0
|
|
20240313,193900,1992285125,624,624,624,624,0
|
|
20240313,193800,1992285125,624,624,624,624,0
|
|
20240313,193700,1992285125,624,624,624,624,56625
|
|
20240313,193600,1992285125,624,624,624,624,0
|
|
20240313,193500,1992285125,624,624,624,624,0
|
|
20240313,193400,1992285125,624,624,624,624,0
|
|
20240313,193300,1992285125,624,624,624,624,0
|
|
20240313,193200,1992285125,624,624,624,624,0
|
|
20240313,193100,1992285125,624,624,624,624,0
|
|
20240313,193000,1992285125,624,624,624,624,0
|
|
20240313,192900,1992285125,624,624,624,624,0
|
|
20240313,192800,1992285125,624,624,624,624,0
|
|
20240313,192700,1992285125,624,624,624,624,0
|
|
20240313,192600,1992285125,624,624,624,624,0
|
|
20240313,192500,1992285125,624,624,624,624,0
|
|
20240313,192400,1992285125,624,624,624,624,0
|
|
20240313,192300,1992285125,624,624,624,624,0
|
|
20240313,192200,1992285125,624,624,624,624,0
|
|
20240313,192100,1992285125,624,624,624,624,0
|
|
20240313,192000,1992285125,624,624,624,624,0
|
|
20240313,191900,1992285125,624,624,624,624,0
|
|
20240313,191800,1992285125,624,624,624,624,0
|
|
20240313,191700,1992285125,624,624,624,624,0
|
|
20240313,191600,1992285125,624,624,624,624,0
|
|
20240313,191500,1992285125,624,624,624,624,0
|
|
20240313,191400,1992285125,624,624,624,624,0
|
|
20240313,191300,1992285125,624,624,624,624,0
|
|
20240313,191200,1992285125,624,624,624,624,0
|
|
20240313,191100,1992285125,624,624,624,624,0
|
|
20240313,191000,1992285125,624,624,624,624,0
|
|
20240313,190900,1992285125,624,624,624,624,0
|
|
20240313,190800,1992285125,624,624,624,624,0
|
|
20240313,190700,1992285125,624,624,624,624,56625
|
|
20240313,190600,1992285125,624,624,624,624,0
|
|
20240313,190500,1992285125,624,624,624,624,0
|
|
20240313,190400,1992285125,624,624,624,624,0
|
|
20240313,190300,1992285125,624,624,624,624,0
|
|
20240313,190200,1992285125,624,624,624,624,0
|
|
20240313,190100,1992285125,624,624,624,624,0
|
|
20240313,190000,1992285125,624,624,624,624,0
|
|
20240313,185900,1992285125,624,624,624,624,0
|
|
20240313,185800,1992285125,624,624,624,624,0
|
|
20240313,185700,1992285125,624,624,624,624,0
|
|
20240313,185600,1992285125,624,624,624,624,0
|
|
20240313,185500,1992285125,624,624,624,624,0
|
|
20240313,185400,1992285125,624,624,624,624,0
|
|
20240313,185300,1992285125,624,624,624,624,0
|
|
20240313,185200,1992285125,624,624,624,624,0
|
|
20240313,185100,1992285125,624,624,624,624,0
|
|
20240313,185000,1992285125,624,624,624,624,0
|
|
20240313,184900,1992285125,624,624,624,624,0
|
|
20240313,184800,1992285125,624,624,624,624,0
|
|
20240313,184700,1992285125,624,624,624,624,0
|
|
20240313,184600,1992285125,624,624,624,624,0
|
|
20240313,184500,1992285125,624,624,624,624,0
|
|
20240313,184400,1992285125,624,624,624,624,0
|
|
20240313,184300,1992285125,624,624,624,624,0
|
|
20240313,184200,1992285125,624,624,624,624,0
|
|
20240313,184100,1992285125,624,624,624,624,0
|
|
20240313,184000,1992285125,624,624,624,624,0
|
|
20240313,183900,1992285125,624,624,624,624,0
|
|
20240313,183800,1992285125,624,624,624,624,0
|
|
20240313,183700,1992285125,624,624,624,624,56625
|
|
20240313,183600,1992285125,624,624,624,624,0
|
|
20240313,183500,1992285125,624,624,624,624,0
|
|
20240313,183400,1992285125,624,624,624,624,0
|
|
20240313,183300,1992285125,624,624,624,624,0
|
|
20240313,183200,1992285125,624,624,624,624,0
|
|
20240313,183100,1992285125,624,624,624,624,0
|
|
20240313,183000,1992285125,624,624,624,624,0
|
|
20240313,182900,1992285125,624,624,624,624,0
|
|
20240313,182800,1992285125,624,624,624,624,0
|
|
20240313,182700,1992285125,624,624,624,624,0
|
|
20240313,182600,1992285125,624,624,624,624,0
|
|
20240313,182500,1992285125,624,624,624,624,0
|
|
20240313,182400,1992285125,624,624,624,624,0
|
|
20240313,182300,1992285125,624,624,624,624,0
|
|
20240313,182200,1992285125,624,624,624,624,0
|
|
20240313,182100,1992285125,624,624,624,624,0
|
|
20240313,182000,1992285125,624,624,624,624,0
|
|
20240313,181900,1992285125,624,624,624,624,0
|
|
20240313,181800,1992285125,624,624,624,624,0
|
|
20240313,181700,1992285125,624,624,624,624,0
|
|
20240313,181600,1992285125,624,624,624,624,0
|
|
20240313,181500,1992285125,624,624,624,624,0
|
|
20240313,181400,1992285125,624,624,624,624,0
|
|
20240313,181300,1992285125,624,624,624,624,0
|
|
20240313,181200,1992285125,624,624,624,624,0
|
|
20240313,181100,1992285125,624,624,624,624,0
|
|
20240313,181000,1992285125,624,624,624,624,0
|
|
20240313,180900,1992285125,624,624,624,624,0
|
|
20240313,180800,1992285125,624,624,624,624,0
|
|
20240313,180700,1992285125,624,624,624,624,56625
|
|
20240313,180600,1992285125,624,624,624,624,0
|
|
20240313,180500,1992285125,624,624,624,624,0
|
|
20240313,180400,1992285125,624,624,624,624,0
|
|
20240313,180300,1992285125,624,624,624,624,0
|
|
20240313,180200,1992285125,624,624,624,624,0
|
|
20240313,180100,1992285125,624,624,624,624,0
|
|
20240313,180000,1992285125,624,624,624,624,0
|
|
20240313,175900,1992285125,624,624,624,624,0
|
|
20240313,175800,1992285125,624,624,624,624,0
|
|
20240313,175700,1992285125,624,624,624,624,0
|
|
20240313,175600,1992285125,624,624,624,624,0
|
|
20240313,175500,1992285125,624,624,624,624,0
|
|
20240313,175400,1992285125,624,624,624,624,0
|
|
20240313,175300,1992285125,624,624,624,624,0
|
|
20240313,175200,1992285125,624,624,624,624,0
|
|
20240313,175100,1992285125,624,624,624,624,0
|
|
20240313,175000,1992285125,624,624,624,624,0
|
|
20240313,174900,1992285125,624,624,624,624,0
|
|
20240313,174800,1992285125,624,624,624,624,0
|
|
20240313,174700,1992285125,624,624,624,624,0
|
|
20240313,174600,1992285125,624,624,624,624,0
|
|
20240313,174500,1992285125,624,624,624,624,0
|
|
20240313,174400,1992285125,624,624,624,624,0
|
|
20240313,174300,1992285125,624,624,624,624,0
|
|
20240313,174200,1992285125,624,624,624,624,0
|
|
20240313,174100,1992285125,624,624,624,624,0
|
|
20240313,174000,1992285125,624,624,624,624,0
|
|
20240313,173900,1992285125,624,624,624,624,0
|
|
20240313,173800,1992285125,624,624,624,624,0
|
|
20240313,173700,1992285125,624,624,624,624,56625
|
|
20240313,173600,1992285125,624,624,624,624,0
|
|
20240313,173500,1992285125,624,624,624,624,0
|
|
20240313,173400,1992285125,624,624,624,624,0
|
|
20240313,173300,1992285125,624,624,624,624,0
|
|
20240313,173200,1992285125,624,624,624,624,0
|
|
20240313,173100,1992285125,624,624,624,624,0
|
|
20240313,173000,1992285125,624,624,624,624,0
|
|
20240313,172900,1992285125,624,624,624,624,0
|
|
20240313,172800,1992285125,624,624,624,624,0
|
|
20240313,172700,1992285125,624,624,624,624,0
|
|
20240313,172600,1992285125,624,624,624,624,0
|
|
20240313,172500,1992285125,624,624,624,624,0
|
|
20240313,172400,1992285125,624,624,624,624,0
|
|
20240313,172300,1992285125,624,624,624,624,0
|
|
20240313,172200,1992285125,624,624,624,624,0
|
|
20240313,172100,1992285125,624,624,624,624,0
|
|
20240313,172000,1992285125,624,624,624,624,0
|
|
20240313,171900,1992285125,624,624,624,624,0
|
|
20240313,171800,1992285125,624,624,624,624,0
|
|
20240313,171700,1992285125,624,624,624,624,0
|
|
20240313,171600,1992285125,624,624,624,624,0
|
|
20240313,171500,1992285125,624,624,624,624,0
|
|
20240313,171400,1992285125,624,624,624,624,0
|
|
20240313,171300,1992285125,624,624,624,624,0
|
|
20240313,171200,1992285125,624,624,624,624,0
|
|
20240313,171100,1992285125,624,624,624,624,0
|
|
20240313,171000,1992285125,624,624,624,624,0
|
|
20240313,170900,1992285125,624,624,624,624,0
|
|
20240313,170800,1992285125,624,624,624,624,0
|
|
20240313,170700,1992285125,624,624,624,624,56625
|
|
20240313,170600,1992285125,624,624,624,624,0
|
|
20240313,170500,1992285125,624,624,624,624,0
|
|
20240313,170400,1992285125,624,624,624,624,0
|
|
20240313,170300,1992285125,624,624,624,624,0
|
|
20240313,170200,1992285125,624,624,624,624,0
|
|
20240313,170100,1992285125,624,624,624,624,0
|
|
20240313,170000,1992285125,624,624,624,624,0
|
|
20240313,165900,1992285125,624,624,624,624,0
|
|
20240313,165800,1992285125,624,624,624,624,0
|
|
20240313,165700,1992285125,624,624,624,624,0
|
|
20240313,165600,1992285125,624,624,624,624,0
|
|
20240313,165500,1992285125,624,624,624,624,0
|
|
20240313,165400,1992285125,624,624,624,624,0
|
|
20240313,165300,1992285125,624,624,624,624,0
|
|
20240313,165200,1992285125,624,624,624,624,0
|
|
20240313,165100,1992285125,624,624,624,624,0
|
|
20240313,165000,1992285125,624,624,624,624,0
|
|
20240313,164900,1992285125,624,624,624,624,0
|
|
20240313,164800,1992285125,624,624,624,624,0
|
|
20240313,164700,1992285125,624,624,624,624,0
|
|
20240313,164600,1992285125,624,624,624,624,0
|
|
20240313,164500,1992285125,624,624,624,624,0
|
|
20240313,164400,1992285125,624,624,624,624,0
|
|
20240313,164300,1992285125,624,624,624,624,0
|
|
20240313,164200,1992285125,624,624,624,624,0
|
|
20240313,164100,1992285125,624,624,624,624,0
|
|
20240313,164000,1992285125,624,624,624,624,0
|
|
20240313,163900,1992285125,624,624,624,624,0
|
|
20240313,163800,1992285125,624,624,624,624,0
|
|
20240313,163700,1992285125,624,624,624,624,56625
|
|
20240313,163600,1992285125,624,624,624,624,0
|
|
20240313,163500,1992285125,624,624,624,624,0
|
|
20240313,163400,1992285125,624,624,624,624,0
|
|
20240313,163300,1992285125,624,624,624,624,0
|
|
20240313,163200,1992285125,624,624,624,624,0
|
|
20240313,163100,1992285125,624,624,624,624,0
|
|
20240313,163000,1992285125,624,624,624,624,0
|
|
20240313,162900,1992285125,624,624,624,624,0
|
|
20240313,162800,1992285125,624,624,624,624,0
|
|
20240313,162700,1992285125,624,624,624,624,0
|
|
20240313,162600,1992285125,624,624,624,624,0
|
|
20240313,162500,1992285125,624,624,624,624,0
|
|
20240313,162400,1992285125,624,624,624,624,0
|
|
20240313,162300,1992285125,624,624,624,624,0
|
|
20240313,162200,1992285125,624,624,624,624,0
|
|
20240313,162100,1992285125,624,624,624,624,0
|
|
20240313,162000,1992285125,624,624,624,624,0
|
|
20240313,161900,1992285125,624,624,624,624,0
|
|
20240313,161800,1992285125,624,624,624,624,0
|
|
20240313,161700,1992285125,624,624,624,624,0
|
|
20240313,161600,1992285125,624,624,624,624,0
|
|
20240313,161500,1992285125,624,624,624,624,0
|
|
20240313,161400,1992285125,624,624,624,624,0
|
|
20240313,161300,1992285125,624,624,624,624,0
|
|
20240313,161200,1992285125,624,624,624,624,0
|
|
20240313,161100,1992285125,624,624,624,624,0
|
|
20240313,161000,1992285125,624,624,624,624,0
|
|
20240313,160900,1992285125,624,624,624,624,0
|
|
20240313,160800,1992285125,624,624,624,624,0
|
|
20240313,160700,1992285125,624,624,624,624,56625
|
|
20240313,160600,1992285125,624,624,624,624,0
|
|
20240313,160500,1992285125,624,624,624,624,0
|
|
20240313,160400,1992285125,624,624,624,624,0
|
|
20240313,160300,1992285125,624,624,624,624,0
|
|
20240313,160200,1992285125,624,624,624,624,0
|
|
20240313,160100,1992285125,624,624,624,624,0
|
|
20240313,160000,1992285125,624,624,624,624,0
|
|
20240313,155900,1992285125,624,624,624,624,0
|
|
20240313,155800,1992285125,624,624,624,624,0
|
|
20240313,155700,1992285125,624,624,624,624,0
|
|
20240313,155600,1992285125,624,624,624,624,0
|
|
20240313,155500,1992285125,624,624,624,624,0
|
|
20240313,155400,1992285125,624,624,624,624,0
|
|
20240313,155300,1992285125,624,624,624,624,0
|
|
20240313,155200,1992285125,624,624,624,624,0
|
|
20240313,155100,1992285125,624,624,624,624,0
|
|
20240313,155000,1992285125,624,624,624,624,0
|
|
20240313,154900,1992285125,624,624,624,624,0
|
|
20240313,154800,1992285125,624,624,624,624,0
|
|
20240313,154700,1992285125,624,624,624,624,0
|
|
20240313,154600,1992285125,624,624,624,624,0
|
|
20240313,154500,1992285125,624,624,624,624,0
|
|
20240313,154400,1992285125,624,624,624,624,0
|
|
20240313,154300,1992285125,624,624,624,624,0
|
|
20240313,154200,1992285125,624,624,624,624,0
|
|
20240313,154100,1992285125,624,624,624,624,0
|
|
20240313,154000,1992285125,624,624,624,624,0
|
|
20240313,153900,1992285125,624,624,624,624,0
|
|
20240313,153800,1992285125,624,624,624,624,0
|
|
20240313,153700,1992285125,624,624,624,624,56625
|
|
20240313,153600,1992285125,624,624,624,624,0
|
|
20240313,153500,1992285125,624,624,624,624,0
|
|
20240313,153400,1992285125,624,624,624,624,0
|
|
20240313,153300,1992285125,624,624,624,624,0
|
|
20240313,153200,1992285125,624,624,624,624,0
|
|
20240313,153100,1992285125,624,624,624,624,0
|
|
20240313,153000,1992285125,624,624,624,624,56625
|
|
20240313,152900,1956951125,624,624,624,624,0
|
|
20240313,152800,1956951125,624,624,624,624,0
|
|
20240313,152700,1956951125,624,624,624,624,0
|
|
20240313,152600,1956951125,624,624,624,624,0
|
|
20240313,152500,1956951125,624,624,624,624,0
|
|
20240313,152400,1956951125,624,624,624,624,0
|
|
20240313,152300,1956951125,624,624,624,624,0
|
|
20240313,152200,1956951125,624,624,624,624,0
|
|
20240313,152100,1956951125,624,624,624,624,0
|
|
20240313,152000,1956951125,624,624,624,624,0
|
|
20240313,151900,1956951125,624,625,627,624,14318
|
|
20240313,151800,1947995817,626,625,626,624,7200
|
|
20240313,151700,1943496053,625,627,627,624,3033
|
|
20240313,151600,1941597948,624,629,630,623,38230
|
|
20240313,151500,1917702819,628,629,630,627,27472
|
|
20240313,151400,1900468845,628,629,630,628,921
|
|
20240313,151300,1899889427,630,628,630,627,13164
|
|
20240313,151200,1891626397,629,633,633,628,121920
|
|
20240313,151100,1814770051,633,630,633,630,5053
|
|
20240313,151000,1811575068,631,633,633,631,6166
|
|
20240313,150900,1807684017,632,632,632,631,3303
|
|
20240313,150800,1805596848,632,631,632,631,3523
|
|
20240313,150700,1803371035,632,630,632,630,5387
|
|
20240313,150600,1799972773,630,631,631,630,4315
|
|
20240313,150500,1797253803,631,632,632,631,2119
|
|
20240313,150400,1795916713,631,632,633,630,12535
|
|
20240313,150300,1788015188,633,631,633,630,5979
|
|
20240313,150200,1784241318,631,636,636,631,4252
|
|
20240313,150100,1781555504,635,629,636,629,77265
|
|
20240313,150000,1732887363,629,627,629,627,13807
|
|
20240313,145900,1724217813,628,627,628,627,957
|
|
20240313,145800,1723617700,626,627,627,626,6274
|
|
20240313,145700,1719688616,627,627,628,627,1581
|
|
20240313,145600,1718696980,627,628,628,626,4680
|
|
20240313,145500,1715763167,628,628,628,627,1469
|
|
20240313,145400,1714840971,628,627,628,627,7788
|
|
20240313,145300,1709957804,627,626,627,626,1387
|
|
20240313,145200,1709089539,627,626,627,625,10125
|
|
20240313,145100,1702752896,626,625,626,625,1162
|
|
20240313,145000,1702026594,625,626,626,624,22522
|
|
20240313,144900,1687959728,627,626,627,626,8155
|
|
20240313,144800,1682852648,627,625,627,625,3711
|
|
20240313,144700,1680530803,625,625,627,625,27623
|
|
20240313,144600,1663263252,626,627,628,625,18891
|
|
20240313,144500,1651436972,627,628,628,627,9031
|
|
20240313,144400,1645774028,628,628,629,628,3152
|
|
20240313,144300,1643794247,629,628,629,628,13872
|
|
20240313,144200,1635081857,629,628,629,628,341
|
|
20240313,144100,1634867513,628,628,629,628,1951
|
|
20240313,144000,1633641244,628,629,629,628,1994
|
|
20240313,143900,1632388133,629,629,629,628,925
|
|
20240313,143800,1631806362,629,628,629,628,219
|
|
20240313,143700,1631668768,629,628,629,628,407
|
|
20240313,143600,1631413125,629,628,629,628,3757
|
|
20240313,143500,1629050729,629,628,629,627,1910
|
|
20240313,143400,1627851384,629,629,629,627,5014
|
|
20240313,143300,1624697783,629,629,629,628,213
|
|
20240313,143200,1624563857,628,628,628,627,62
|
|
20240313,143100,1624524922,629,627,629,627,1489
|
|
20240313,143000,1623589569,626,628,628,626,12784
|
|
20240313,142900,1615573471,628,628,629,628,10181
|
|
20240313,142800,1609179048,628,628,629,628,1022
|
|
20240313,142700,1608536721,628,628,629,628,770
|
|
20240313,142600,1608052739,628,627,628,627,2193
|
|
20240313,142500,1606676001,628,626,628,626,1741
|
|
20240313,142400,1605585122,627,626,629,625,10902
|
|
20240313,142300,1598758255,626,628,629,626,9173
|
|
20240313,142200,1593004272,628,629,629,628,450
|
|
20240313,142100,1592721464,629,629,629,627,6054
|
|
20240313,142000,1588921498,627,627,627,627,56
|
|
20240313,141900,1588886386,627,633,633,627,45543
|
|
20240313,141800,1560197575,633,633,633,633,900
|
|
20240313,141700,1559627875,633,632,633,632,24852
|
|
20240313,141600,1543898272,632,631,632,631,4410
|
|
20240313,141500,1541111558,632,632,632,631,4351
|
|
20240313,141400,1538365877,632,631,632,631,1777
|
|
20240313,141300,1537244583,631,630,631,630,4459
|
|
20240313,141200,1534431078,631,630,631,630,3138
|
|
20240313,141100,1532451088,631,630,631,630,251
|
|
20240313,141000,1532292805,630,631,632,630,1889
|
|
20240313,140900,1531100847,631,631,632,630,237
|
|
20240313,140800,1530951096,632,633,633,631,228
|
|
20240313,140700,1530806878,633,631,633,631,79
|
|
20240313,140600,1530757023,631,630,631,629,2688
|
|
20240313,140500,1529065640,630,629,633,629,1587
|
|
20240313,140400,1528065932,630,630,631,629,10392
|
|
20240313,140300,1521528971,630,629,630,628,5234
|
|
20240313,140200,1518233885,629,629,629,628,33779
|
|
20240313,140100,1496986926,629,631,631,629,12773
|
|
20240313,140000,1488939835,631,632,633,631,5565
|
|
20240313,135900,1485427062,632,633,633,631,1455
|
|
20240313,135800,1484507941,633,632,633,632,4848
|
|
20240313,135700,1481443917,633,632,635,631,11658
|
|
20240313,135600,1474073253,636,635,636,630,66979
|
|
20240313,135500,1431674586,635,637,637,635,9100
|
|
20240313,135400,1425890225,637,638,638,637,6810
|
|
20240313,135300,1421552254,638,639,639,638,64
|
|
20240313,135200,1421511408,640,638,640,638,6785
|
|
20240313,135100,1417171726,638,637,638,637,1677
|
|
20240313,135000,1416101894,637,638,638,637,2420
|
|
20240313,134900,1414559645,639,639,639,639,4
|
|
20240313,134800,1414557089,639,638,640,638,575
|
|
20240313,134700,1414189942,639,637,639,637,783
|
|
20240313,134600,1413690082,638,640,640,637,6763
|
|
20240313,134500,1409369642,640,640,640,640,2
|
|
20240313,134400,1409368362,641,640,641,640,423
|
|
20240313,134300,1409097342,640,640,640,639,1306
|
|
20240313,134200,1408262691,639,639,640,639,914
|
|
20240313,134100,1407677881,641,640,641,640,635
|
|
20240313,134000,1407270979,641,639,641,639,3441
|
|
20240313,133900,1405071109,638,639,639,638,1000
|
|
20240313,133800,1404432346,641,639,641,639,220
|
|
20240313,133700,1404291764,639,638,639,637,10
|
|
20240313,133600,1404285377,639,636,639,636,385
|
|
20240313,133500,1404040422,636,636,637,636,1189
|
|
20240313,133400,1403284200,638,638,640,636,5283
|
|
20240313,133300,1399916329,641,638,641,638,996
|
|
20240313,133200,1399280824,640,640,641,639,4845
|
|
20240313,133100,1396181431,641,642,642,640,2076
|
|
20240313,133000,1394849576,642,642,642,642,326
|
|
20240313,132900,1394640284,641,642,642,639,272
|
|
20240313,132800,1394465745,639,640,640,639,3
|
|
20240313,132700,1394463827,639,641,644,639,1624
|
|
20240313,132600,1393422493,641,640,642,639,920
|
|
20240313,132500,1392834580,639,640,642,639,3858
|
|
20240313,132400,1390367353,640,640,642,640,1775
|
|
20240313,132300,1389231349,647,641,647,641,1550
|
|
20240313,132200,1388237570,641,643,643,641,3
|
|
20240313,132100,1388235643,639,641,641,639,298
|
|
20240313,132000,1388045074,639,639,639,639,0
|
|
20240313,131900,1388045074,639,640,640,639,167
|
|
20240313,131800,1387938356,639,639,640,639,90
|
|
20240313,131700,1387880841,639,645,645,639,80720
|
|
20240313,131600,1336058372,646,646,646,646,0
|
|
20240313,131500,1336058372,646,647,647,646,7752
|
|
20240313,131400,1331045473,648,647,648,647,570
|
|
20240313,131300,1330676183,648,647,648,647,71
|
|
20240313,131200,1330630244,648,647,648,646,1841
|
|
20240313,131100,1329439171,647,648,648,647,48
|
|
20240313,131000,1329408114,648,649,649,648,5
|
|
20240313,130900,1329404871,648,647,648,647,1278
|
|
20240313,130800,1328576756,647,647,647,647,116
|
|
20240313,130700,1328501704,648,646,648,646,669
|
|
20240313,130600,1328068785,647,647,647,646,2509
|
|
20240313,130500,1326447955,647,646,647,646,961
|
|
20240313,130400,1325827099,646,646,646,646,118
|
|
20240313,130300,1325750871,646,646,647,645,598
|
|
20240313,130200,1325364555,645,646,646,645,50
|
|
20240313,130100,1325332289,646,646,646,646,1
|
|
20240313,130000,1325331643,648,646,648,646,920
|
|
20240313,125900,1324735879,648,646,648,646,1108
|
|
20240313,125800,1324018028,648,646,648,646,1058
|
|
20240313,125700,1323333090,647,646,647,646,100
|
|
20240313,125600,1323268405,647,647,647,646,900
|
|
20240313,125500,1322686158,648,648,648,648,0
|
|
20240313,125400,1322686158,648,648,648,648,2
|
|
20240313,125300,1322684862,646,646,646,646,0
|
|
20240313,125200,1322684862,646,646,646,646,21
|
|
20240313,125100,1322671296,646,645,646,645,651
|
|
20240313,125000,1322251057,645,644,645,644,1676
|
|
20240313,124900,1321171712,644,644,644,643,2445
|
|
20240313,124800,1319598239,644,645,645,644,244
|
|
20240313,124700,1319441042,645,645,645,645,352
|
|
20240313,124600,1319214002,645,645,646,645,18
|
|
20240313,124500,1319202391,646,645,646,645,517
|
|
20240313,124400,1318868426,646,644,646,643,1041
|
|
20240313,124300,1318198853,646,646,646,646,32
|
|
20240313,124200,1318178181,644,644,644,644,133
|
|
20240313,124100,1318092529,644,646,646,644,1165
|
|
20240313,124000,1317341447,642,643,643,642,1000
|
|
20240313,123900,1316699437,642,642,642,642,1000
|
|
20240313,123800,1316057437,647,642,647,641,2617
|
|
20240313,123700,1314377684,642,644,644,642,8177
|
|
20240313,123600,1309124613,643,643,643,643,0
|
|
20240313,123500,1309124613,643,648,649,643,16866
|
|
20240313,123400,1298250052,648,649,650,648,648
|
|
20240313,123300,1297829751,649,649,649,648,686
|
|
20240313,123200,1297384901,649,648,650,648,5981
|
|
20240313,123100,1293503349,648,646,648,646,2400
|
|
20240313,123000,1291950560,646,645,646,645,1035
|
|
20240313,122900,1291281951,647,646,647,646,1554
|
|
20240313,122800,1290276884,646,645,646,644,4990
|
|
20240313,122700,1287059095,640,648,650,631,84705
|
|
20240313,122600,1232802731,650,650,650,650,6768
|
|
20240313,122500,1228403531,651,651,652,651,1424
|
|
20240313,122400,1227476373,652,652,653,652,698
|
|
20240313,122300,1227021275,652,651,653,651,4915
|
|
20240313,122200,1223816705,652,653,653,652,1238
|
|
20240313,122100,1223008765,653,650,653,650,4565
|
|
20240313,122000,1220032354,650,650,652,650,2027
|
|
20240313,121900,1218714758,649,648,649,648,1037
|
|
20240313,121800,1218041777,650,648,650,648,856
|
|
20240313,121700,1217487087,647,648,648,647,37
|
|
20240313,121600,1217463147,648,648,648,648,2
|
|
20240313,121500,1217461851,649,648,649,645,1010
|
|
20240313,121400,1216809162,649,648,650,647,4507
|
|
20240313,121300,1213887381,645,646,648,645,1007
|
|
20240313,121200,1213236860,645,645,645,645,5
|
|
20240313,121100,1213233635,646,648,648,645,65
|
|
20240313,121000,1213191626,647,645,650,645,8588
|
|
20240313,120900,1207635260,645,644,645,644,2148
|
|
20240313,120800,1206251940,645,645,645,645,17
|
|
20240313,120700,1206240975,643,643,643,643,1000
|
|
20240313,120600,1205597975,645,643,645,642,6026
|
|
20240313,120500,1201723683,644,645,645,644,3659
|
|
20240313,120400,1199367034,645,647,649,645,1675
|
|
20240313,120300,1198286348,646,645,646,644,5247
|
|
20240313,120200,1194903256,645,646,647,645,681
|
|
20240313,120100,1194463851,648,648,648,645,4738
|
|
20240313,120000,1191399962,648,647,648,645,13348
|
|
20240313,115900,1182785176,648,647,648,647,1025
|
|
20240313,115800,1182121737,647,647,647,647,1789
|
|
20240313,115700,1180964254,648,649,650,648,571
|
|
20240313,115600,1180594224,650,649,650,649,2435
|
|
20240313,115500,1179011909,649,649,649,649,0
|
|
20240313,115400,1179011909,649,649,649,649,50
|
|
20240313,115300,1178979459,650,649,650,648,2175
|
|
20240313,115200,1177567906,650,647,650,647,267
|
|
20240313,115100,1177394935,647,648,649,647,2057
|
|
20240313,115000,1176063216,647,648,648,646,4077
|
|
20240313,114900,1173426196,648,648,648,648,376
|
|
20240313,114800,1173182548,649,647,649,647,946
|
|
20240313,114700,1172569844,648,648,649,647,5336
|
|
20240313,114600,1169116528,648,650,650,648,3005
|
|
20240313,114500,1167166381,650,652,652,650,275
|
|
20240313,114400,1166987091,652,652,652,652,0
|
|
20240313,114300,1166987091,652,652,652,652,0
|
|
20240313,114200,1166987091,652,650,652,649,1230
|
|
20240313,114100,1166187664,650,650,650,649,900
|
|
20240313,114000,1165602705,650,650,650,650,5
|
|
20240313,113900,1165599455,651,650,651,650,287
|
|
20240313,113800,1165412894,650,648,650,648,625
|
|
20240313,113700,1165007369,648,650,650,648,6907
|
|
20240313,113600,1160529848,650,652,652,649,1068
|
|
20240313,113500,1159836284,652,652,652,652,0
|
|
20240313,113400,1159836284,652,650,652,650,111
|
|
20240313,113300,1159763934,652,652,652,652,1
|
|
20240313,113200,1159763282,652,650,652,650,1162
|
|
20240313,113100,1159007962,650,648,650,648,32
|
|
20240313,113000,1158987196,648,647,648,646,9519
|
|
20240313,112900,1152821298,648,646,648,646,4837
|
|
20240313,112800,1149694413,647,648,649,646,5980
|
|
20240313,112700,1145824704,648,649,653,648,11930
|
|
20240313,112600,1138090126,650,649,650,648,4432
|
|
20240313,112500,1135213353,649,650,650,649,1127
|
|
20240313,112400,1134481920,649,650,650,649,87
|
|
20240313,112300,1134425454,650,650,650,650,2033
|
|
20240313,112200,1133104004,651,650,651,650,263
|
|
20240313,112100,1132933053,649,651,651,649,8
|
|
20240313,112000,1132927848,649,652,652,649,690
|
|
20240313,111900,1132479596,649,652,652,649,6683
|
|
20240313,111800,1128134142,652,651,652,650,3177
|
|
20240313,111700,1126067595,652,651,652,651,256
|
|
20240313,111600,1125900910,653,652,653,651,219
|
|
20240313,111500,1125758088,653,653,653,652,4885
|
|
20240313,111400,1122573054,654,653,654,653,19
|
|
20240313,111300,1122560645,654,653,654,651,6041
|
|
20240313,111200,1118618601,652,653,654,652,1204
|
|
20240313,111100,1117832744,654,653,655,653,3568
|
|
20240313,111000,1115498827,653,655,657,653,8501
|
|
20240313,110900,1109935475,657,657,659,655,11358
|
|
20240313,110800,1102479641,659,662,662,659,6270
|
|
20240313,110700,1098336336,663,659,663,659,27483
|
|
20240313,110600,1080148168,659,656,659,656,2414
|
|
20240313,110500,1078561083,656,656,656,654,190
|
|
20240313,110400,1078436630,655,654,656,654,796
|
|
20240313,110300,1077915570,654,654,654,653,2979
|
|
20240313,110200,1075967413,654,652,654,651,2477
|
|
20240313,110100,1074351701,653,652,653,652,483
|
|
20240313,110000,1074036783,651,653,653,650,12284
|
|
20240313,105900,1066045168,653,653,654,653,842
|
|
20240313,105800,1065495341,653,654,654,653,56
|
|
20240313,105700,1065458746,654,654,654,654,102
|
|
20240313,105600,1065392038,654,654,654,654,0
|
|
20240313,105500,1065392038,654,652,654,652,7740
|
|
20240313,105400,1060337428,652,653,653,652,1422
|
|
20240313,105300,1059410254,653,652,653,652,251
|
|
20240313,105200,1059246426,652,652,653,652,1348
|
|
20240313,105100,1058367500,653,653,653,653,701
|
|
20240313,105000,1057909747,653,653,653,653,200
|
|
20240313,104900,1057779147,652,655,655,652,966
|
|
20240313,104800,1057148192,653,653,653,653,101
|
|
20240313,104700,1057082239,653,653,653,653,331
|
|
20240313,104600,1056866096,656,657,657,653,8182
|
|
20240313,104500,1051510875,656,656,656,656,7920
|
|
20240313,104400,1046315355,657,656,657,656,1711
|
|
20240313,104300,1045191920,656,656,656,656,1
|
|
20240313,104200,1045191264,656,655,656,655,63
|
|
20240313,104100,1045149996,655,654,655,654,318
|
|
20240313,104000,1044942019,653,653,653,653,99
|
|
20240313,103900,1044877372,655,655,655,655,286
|
|
20240313,103800,1044690042,655,654,655,654,998
|
|
20240313,103700,1044036787,652,653,653,652,6569
|
|
20240313,103600,1039752560,656,654,656,653,5307
|
|
20240313,103500,1036281655,657,657,657,657,0
|
|
20240313,103400,1036281655,657,656,658,656,4060
|
|
20240313,103300,1033615274,656,651,658,651,28586
|
|
20240313,103200,1014923371,652,651,652,650,280
|
|
20240313,103100,1014741067,651,650,651,650,1044
|
|
20240313,103000,1014061555,651,650,652,650,3129
|
|
20240313,102900,1012026244,651,652,652,650,474
|
|
20240313,102800,1011718088,650,652,652,650,5414
|
|
20240313,102700,1008197600,652,650,653,649,6036
|
|
20240313,102600,1004268666,651,650,651,649,159
|
|
20240313,102500,1004165243,651,649,651,649,2174
|
|
20240313,102400,1002753500,650,651,651,650,9054
|
|
20240313,102300,996865275,651,652,652,651,720
|
|
20240313,102200,996396553,652,651,652,651,1756
|
|
20240313,102100,995253195,652,652,652,652,2
|
|
20240313,102000,995251891,654,653,654,650,3417
|
|
20240313,101900,993027456,654,653,654,653,839
|
|
20240313,101800,992479558,652,653,653,652,319
|
|
20240313,101700,992271450,652,650,655,650,5706
|
|
20240313,101600,988536602,653,651,653,649,5289
|
|
20240313,101500,985098700,651,651,653,651,127
|
|
20240313,101400,985016019,653,651,653,650,839
|
|
20240313,101300,984469717,650,651,653,650,2524
|
|
20240313,101200,982829022,652,652,653,650,10655
|
|
20240313,101100,975900189,653,654,655,653,3052
|
|
20240313,101000,973902376,655,654,655,654,3981
|
|
20240313,100900,971295438,657,650,657,650,12543
|
|
20240313,100800,963128689,651,653,653,651,1829
|
|
20240313,100700,961937272,654,654,654,653,15000
|
|
20240313,100600,952138781,657,655,657,653,5113
|
|
20240313,100500,948797170,653,656,657,653,21978
|
|
20240313,100400,934386105,657,661,661,656,22105
|
|
20240313,100300,919860911,662,663,663,662,6858
|
|
20240313,100200,915314968,663,655,663,655,20462
|
|
20240313,100100,901822481,655,653,655,653,2198
|
|
20240313,100000,900385571,653,654,654,653,31
|
|
20240313,095900,900365327,653,652,653,652,1955
|
|
20240313,095800,899088797,653,653,655,652,25665
|
|
20240313,095700,882306794,653,648,653,648,16475
|
|
20240313,095600,871590035,648,648,649,647,1060
|
|
20240313,095500,870903547,648,648,650,647,2610
|
|
20240313,095400,869212181,651,650,653,650,9937
|
|
20240313,095300,862730809,651,647,651,647,6811
|
|
20240313,095200,858310962,647,649,650,647,530
|
|
20240313,095100,857967004,650,642,650,641,41477
|
|
20240313,095000,831211888,642,642,643,640,8800
|
|
20240313,094900,825564133,642,638,643,638,8118
|
|
20240313,094800,820362806,638,636,638,636,6679
|
|
20240313,094700,816107694,637,635,637,635,1389
|
|
20240313,094600,815224561,634,632,635,632,7920
|
|
20240313,094500,810199733,634,632,634,632,3146
|
|
20240313,094400,808205259,630,632,636,630,48688
|
|
20240313,094300,777365733,631,631,632,631,5376
|
|
20240313,094200,773973427,631,632,632,629,17242
|
|
20240313,094100,763108821,632,635,638,632,14165
|
|
20240313,094000,754121986,634,628,635,628,36956
|
|
20240313,093900,730739289,628,627,628,627,3196
|
|
20240313,093800,728733385,628,628,628,626,4598
|
|
20240313,093700,725850469,628,631,631,626,267
|
|
20240313,093600,725682653,632,624,632,623,12550
|
|
20240313,093500,717837888,624,626,626,622,11859
|
|
20240313,093400,710439760,627,627,627,621,26977
|
|
20240313,093300,693612610,628,628,628,625,24126
|
|
20240313,093200,678492250,627,632,633,627,53501
|
|
20240313,093100,644789865,632,634,634,632,4890
|
|
20240313,093000,641695473,633,632,634,631,11039
|
|
20240313,092900,634718086,632,632,633,631,9100
|
|
20240313,092800,628966592,631,635,635,631,36644
|
|
20240313,092700,605791060,634,637,640,634,21159
|
|
20240313,092600,592311099,639,636,639,636,1925
|
|
20240313,092500,591084578,637,636,638,634,22689
|
|
20240313,092400,576666274,636,640,640,636,51919
|
|
20240313,092300,543551137,640,641,641,639,16451
|
|
20240313,092200,533027844,641,647,647,640,22732
|
|
20240313,092100,518416599,649,647,649,647,5782
|
|
20240313,092000,514667568,649,649,649,646,6404
|
|
20240313,091900,510512294,649,644,649,644,25975
|
|
20240313,091800,493702608,645,642,645,642,4703
|
|
20240313,091700,490676875,641,641,641,641,1821
|
|
20240313,091600,489509614,641,641,645,641,26963
|
|
20240313,091500,472206167,642,644,644,641,5478
|
|
20240313,091400,468694161,640,644,644,640,11118
|
|
20240313,091300,461578199,640,646,646,640,46370
|
|
20240313,091200,431827155,645,646,646,642,16291
|
|
20240313,091100,421330833,646,647,647,645,5171
|
|
20240313,091000,417990367,647,641,647,641,11278
|
|
20240313,090900,410741090,642,644,644,642,19501
|
|
20240313,090800,398219016,644,648,648,642,26778
|
|
20240313,090700,380972412,648,642,651,641,52085
|
|
20240313,090600,347360811,641,652,652,640,28202
|
|
20240313,090500,329147511,654,658,660,653,47058
|
|
20240313,090400,298265479,657,666,666,657,137437
|
|
20240313,090300,207764718,664,664,664,650,173284
|
|
20240313,090200,93468460,664,670,670,664,16041
|
|
20240313,090100,82792718,670,681,687,667,72607
|
|
20240313,090000,33679125,685,681,685,679,49442
|